東洋精糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 102 | 102 | 101 | 102 | +1 | +1% | 57,000 |
| 2014/11/12 | 100 | 102 | 100 | 101 | +1 | +1% | 39,000 |
| 2014/11/11 | 101 | 102 | 100 | 100 | -1 | -1% | 54,000 |
| 2014/11/10 | 101 | 102 | 101 | 101 | ±0 | ±0% | 28,000 |
| 2014/11/07 | 101 | 102 | 101 | 101 | ±0 | ±0% | 33,000 |
| 2014/11/06 | 102 | 103 | 101 | 101 | -1 | -1% | 92,000 |
| 2014/11/05 | 101 | 102 | 100 | 102 | +1 | +1% | 84,000 |
| 2014/11/04 | 102 | 103 | 100 | 101 | +1 | +1% | 308,000 |
| 2014/10/31 | 99 | 100 | 99 | 100 | +2 | +2% | 70,000 |
| 2014/10/30 | 98 | 100 | 98 | 98 | ±0 | ±0% | 184,000 |
| 2014/10/29 | 98 | 99 | 97 | 98 | +1 | +1% | 161,000 |
| 2014/10/28 | 98 | 99 | 97 | 97 | -1 | -1% | 20,000 |
| 2014/10/27 | 99 | 99 | 97 | 98 | +1 | +1% | 33,000 |
| 2014/10/24 | 98 | 99 | 97 | 97 | -1 | -1% | 43,000 |
| 2014/10/23 | 99 | 99 | 98 | 98 | -1 | -1% | 56,000 |
| 2014/10/22 | 98 | 99 | 97 | 99 | +1 | +1% | 135,000 |
| 2014/10/21 | 98 | 99 | 97 | 98 | -1 | -1% | 77,000 |
| 2014/10/20 | 97 | 99 | 97 | 99 | +3 | +3.1% | 75,000 |
| 2014/10/17 | 97 | 97 | 96 | 96 | -1 | -1% | 75,000 |
| 2014/10/16 | 97 | 99 | 97 | 97 | -1 | -1% | 108,000 |
| 2014/10/15 | 97 | 98 | 97 | 98 | +1 | +1% | 50,000 |
| 2014/10/14 | 97 | 98 | 96 | 97 | -1 | -1% | 159,000 |
| 2014/10/10 | 98 | 98 | 97 | 98 | -1 | -1% | 189,000 |
| 2014/10/09 | 100 | 100 | 98 | 99 | -1 | -1% | 298,000 |
| 2014/10/08 | 101 | 101 | 100 | 100 | -1 | -1% | 142,000 |
| 2014/10/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 80,000 |
| 2014/10/06 | 102 | 102 | 100 | 101 | ±0 | ±0% | 281,000 |
| 2014/10/03 | 101 | 102 | 101 | 101 | ±0 | ±0% | 150,000 |
| 2014/10/02 | 103 | 103 | 101 | 101 | -2 | -1.9% | 182,000 |
| 2014/10/01 | 103 | 105 | 102 | 103 | ±0 | ±0% | 128,000 |
| 2014/09/30 | 104 | 104 | 102 | 103 | -1 | -1% | 111,000 |
| 2014/09/29 | 104 | 105 | 103 | 104 | ±0 | ±0% | 66,000 |
| 2014/09/26 | 102 | 105 | 102 | 104 | +2 | +2% | 168,000 |
| 2014/09/25 | 104 | 104 | 102 | 102 | ±0 | ±0% | 289,000 |
| 2014/09/24 | 102 | 103 | 101 | 102 | -1 | -1% | 159,000 |
| 2014/09/22 | 102 | 103 | 102 | 103 | ±0 | ±0% | 55,000 |
| 2014/09/19 | 102 | 103 | 102 | 103 | +2 | +2% | 122,000 |
| 2014/09/18 | 103 | 103 | 101 | 101 | -1 | -1% | 321,000 |
| 2014/09/17 | 104 | 104 | 101 | 102 | -2 | -1.9% | 400,000 |
| 2014/09/16 | 105 | 105 | 104 | 104 | ±0 | ±0% | 155,000 |
| 2014/09/12 | 105 | 106 | 104 | 104 | -1 | -1% | 355,000 |
| 2014/09/11 | 109 | 109 | 105 | 105 | -6 | -5.4% | 1,140,000 |
| 2014/09/10 | 101 | 124 | 100 | 111 | +10 | +9.9% | 7,216,000 |
| 2014/09/09 | 100 | 101 | 99 | 101 | +1 | +1% | 150,000 |
| 2014/09/08 | 100 | 100 | 99 | 100 | +1 | +1% | 75,000 |
| 2014/09/05 | 101 | 101 | 99 | 99 | -1 | -1% | 160,000 |
| 2014/09/04 | 101 | 101 | 100 | 100 | -1 | -1% | 53,000 |
| 2014/09/03 | 102 | 102 | 100 | 101 | ±0 | ±0% | 42,000 |
| 2014/09/02 | 101 | 102 | 100 | 101 | +1 | +1% | 135,000 |
| 2014/09/01 | 100 | 101 | 100 | 100 | -1 | -1% | 74,000 |
2451～
2500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東洋糖」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東洋糖 | 140,500円 | +3.4% | -34.0% | 4.98% | 8.51倍 | 0.68倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| マルタイ | 413,000円 | +0.6% | +0.2% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| ＪＦＬＡＨＤ | 16,200円 | -11.6% | +36.6% | 0.00% | 77.51倍 | 1.09倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 32,000円 | -5.5% | -56.3% | 1.88% | 19.32倍 | 0.32倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 滝沢ハム | 305,000円 | +2.1% | - | 0.66% | - | 1.71倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
市場注目の銘柄
チャート関連のコラム
